Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.870 | 6.930 | 6.390 | 6.540 | 1,349,600 | -0.27(-3.96%) |
Aug 29, 2019 | 6.980 | 7.050 | 6.800 | 6.810 | 1,172,880 | -0.06(-0.87%) |
Aug 28, 2019 | 6.820 | 7.020 | 6.740 | 6.870 | 2,860,667 | +0.02(+0.29%) |
Aug 27, 2019 | 7.120 | 7.160 | 6.800 | 6.850 | 1,362,512 | -0.24(-3.39%) |
Aug 26, 2019 | 7.260 | 7.350 | 6.960 | 7.090 | 1,162,578 | -0.08(-1.12%) |
Aug 23, 2019 | 7.670 | 7.700 | 7.110 | 7.170 | 1,950,500 | -0.54(-7.00%) |
Aug 22, 2019 | 7.740 | 7.950 | 7.700 | 7.710 | 1,786,733 | -0.03(-0.39%) |
Aug 21, 2019 | 8.060 | 8.130 | 7.600 | 7.740 | 1,194,277 | -0.23(-2.89%) |
Aug 20, 2019 | 7.930 | 8.060 | 7.560 | 7.970 | 1,563,117 | -0.03(-0.38%) |
Aug 19, 2019 | 8.180 | 8.260 | 7.970 | 8.000 | 1,044,350 | -0.06(-0.74%) |
Aug 16, 2019 | 8.100 | 8.220 | 7.934 | 8.060 | 1,344,000 | +0.02(+0.25%) |
Aug 15, 2019 | 8.390 | 8.430 | 8.030 | 8.040 | 817,626 | -0.38(-4.51%) |
Aug 14, 2019 | 8.820 | 8.820 | 8.320 | 8.420 | 1,047,483 | -0.58(-6.44%) |
Aug 13, 2019 | 9.190 | 9.310 | 8.720 | 9.000 | 1,052,386 | +0.04(+0.45%) |
Aug 12, 2019 | 9.510 | 9.550 | 8.920 | 8.960 | 895,335 | -0.67(-6.96%) |
Aug 09, 2019 | 10.23 | 10.23 | 9.530 | 9.630 | 841,800 | -0.72(-6.96%) |
Aug 08, 2019 | 10.21 | 10.53 | 10.11 | 10.35 | 508,986 | -0.05(-0.48%) |
Aug 07, 2019 | 10.32 | 10.51 | 10.22 | 10.40 | 589,391 | -0.02(-0.19%) |
Aug 06, 2019 | 11.00 | 11.07 | 10.24 | 10.42 | 942,286 | -0.40(-3.70%) |
Aug 05, 2019 | 11.27 | 11.32 | 10.71 | 10.82 | 1,350,671 | -0.88(-7.52%) |
Aug 02, 2019 | 12.43 | 12.43 | 11.66 | 11.70 | 802,700 | -0.80(-6.40%) |
Aug 01, 2019 | 12.50 | 12.70 | 12.17 | 12.50 | 1,254,486 | +0.11(+0.89%) |
Jul 31, 2019 | 12.19 | 12.95 | 11.73 | 12.39 | 5,469,239 | +1.86(+17.66%) |
Jul 30, 2019 | 10.39 | 10.56 | 10.28 | 10.53 | 816,566 | +0.01(+0.10%) |
Jul 29, 2019 | 10.33 | 10.59 | 10.27 | 10.52 | 485,682 | +0.16(+1.54%) |
Jul 26, 2019 | 10.00 | 10.40 | 10.00 | 10.36 | 584,300 | +0.39(+3.91%) |
Jul 25, 2019 | 10.07 | 10.10 | 9.885 | 9.970 | 474,386 | -0.13(-1.29%) |
Jul 24, 2019 | 9.810 | 10.15 | 9.810 | 10.10 | 341,244 | +0.24(+2.43%) |
Jul 23, 2019 | 9.950 | 10.03 | 9.760 | 9.860 | 287,653 | -0.03(-0.30%) |
Jul 22, 2019 | 9.890 | 9.910 | 9.770 | 9.890 | 371,063 | +0.07(+0.71%) |
Jul 19, 2019 | 10.00 | 10.03 | 9.800 | 9.820 | 452,500 | -0.18(-1.80%) |
Jul 18, 2019 | 10.08 | 10.14 | 9.900 | 10.00 | 331,742 | -0.11(-1.09%) |
Jul 17, 2019 | 10.09 | 10.20 | 10.04 | 10.11 | 461,752 | -0.01(-0.10%) |
Jul 16, 2019 | 10.03 | 10.16 | 9.980 | 10.12 | 303,641 | +0.06(+0.60%) |
Jul 15, 2019 | 10.19 | 10.22 | 9.795 | 10.06 | 362,014 | -0.11(-1.08%) |
Jul 12, 2019 | 10.16 | 10.21 | 10.05 | 10.17 | 433,900 | +0.05(+0.49%) |
Jul 11, 2019 | 10.30 | 10.51 | 10.06 | 10.12 | 610,744 | -0.16(-1.56%) |
Jul 10, 2019 | 9.960 | 10.29 | 9.870 | 10.28 | 629,962 | +0.37(+3.73%) |
Jul 09, 2019 | 9.740 | 9.925 | 9.630 | 9.910 | 401,978 | +0.10(+1.02%) |
Jul 08, 2019 | 9.750 | 9.930 | 9.715 | 9.810 | 349,738 | -0.04(-0.41%) |
Jul 05, 2019 | 9.880 | 9.920 | 9.625 | 9.850 | 355,000 | -0.13(-1.30%) |
Jul 03, 2019 | 9.930 | 10.02 | 9.820 | 9.980 | 219,500 | +0.07(+0.71%) |
Jul 02, 2019 | 9.860 | 9.925 | 9.690 | 9.910 | 525,496 | +0.04(+0.41%) |
Jul 01, 2019 | 9.880 | 9.950 | 9.800 | 9.870 | 379,287 | +0.15(+1.54%) |
Jun 28, 2019 | 9.480 | 9.750 | 9.480 | 9.720 | 1,003,100 | +0.26(+2.75%) |
Jun 27, 2019 | 9.480 | 9.550 | 9.330 | 9.460 | 426,413 | +0.00(+0.00%) |
Jun 26, 2019 | 10.06 | 10.13 | 9.440 | 9.460 | 639,819 | -0.53(-5.31%) |
Jun 25, 2019 | 10.03 | 10.35 | 9.940 | 9.990 | 862,567 | -0.05(-0.50%) |
Jun 24, 2019 | 10.01 | 10.15 | 9.970 | 10.04 | 550,701 | +0.04(+0.40%) |
Jun 21, 2019 | 9.740 | 10.00 | 9.710 | 10.00 | 1,217,300 | +0.26(+2.67%) |
Jun 20, 2019 | 9.610 | 9.740 | 9.500 | 9.740 | 692,244 | +0.24(+2.53%) |
Jun 19, 2019 | 9.490 | 9.750 | 9.310 | 9.500 | 466,473 | +0.07(+0.74%) |
Jun 18, 2019 | 9.140 | 9.530 | 9.070 | 9.430 | 1,408,328 | +0.36(+3.97%) |
Jun 17, 2019 | 9.030 | 9.150 | 8.980 | 9.070 | 515,240 | +0.04(+0.44%) |
Jun 14, 2019 | 9.160 | 9.190 | 9.020 | 9.030 | 514,800 | -0.19(-2.06%) |
Jun 13, 2019 | 9.450 | 9.480 | 9.145 | 9.220 | 472,516 | -0.16(-1.71%) |
Jun 12, 2019 | 9.430 | 9.450 | 9.300 | 9.380 | 424,332 | -0.07(-0.74%) |
Jun 11, 2019 | 9.770 | 9.850 | 9.440 | 9.450 | 413,799 | -0.18(-1.87%) |
Jun 10, 2019 | 9.720 | 9.805 | 9.600 | 9.630 | 405,909 | -0.03(-0.31%) |
Jun 07, 2019 | 9.430 | 9.740 | 9.390 | 9.660 | 421,000 | +0.23(+2.44%) |
Jun 06, 2019 | 9.380 | 9.450 | 9.240 | 9.430 | 524,588 | -0.02(-0.21%) |
Jun 05, 2019 | 9.620 | 9.630 | 9.260 | 9.450 | 720,556 | -0.12(-1.25%) |
Jun 04, 2019 | 9.510 | 9.620 | 9.290 | 9.570 | 837,859 | +0.19(+2.03%) |